RELIANCE.NSRELIANCE.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $1475.30 | $1485.30 | $1451.00 | $1483.20 | 8.88M |
| 1/9/2026 | $1465.00 | $1479.90 | $1465.00 | $1475.30 | 8.34M |
| 1/8/2026 | $1500.00 | $1503.90 | $1468.80 | $1470.60 | 16.52M |
| 1/7/2026 | $1510.00 | $1520.00 | $1498.00 | $1504.20 | 11.20M |
| 1/6/2026 | $1569.00 | $1569.00 | $1496.30 | $1507.60 | 27.42M |
| 1/5/2026 | $1593.00 | $1611.80 | $1575.30 | $1578.10 | 8.70M |
| 1/2/2026 | $1580.00 | $1594.60 | $1578.20 | $1592.30 | 6.60M |
| 1/1/2026 | $1573.70 | $1592.50 | $1571.10 | $1575.60 | 6.41M |
| 12/31/2025 | $1541.00 | $1577.00 | $1541.00 | $1570.40 | 5.77M |
| 12/30/2025 | $1547.00 | $1553.60 | $1537.80 | $1539.80 | 8.82M |
| 12/29/2025 | $1554.90 | $1558.10 | $1543.60 | $1545.60 | 5.97M |
| 12/26/2025 | $1554.70 | $1561.00 | $1554.30 | $1559.20 | 2.31M |
| 12/24/2025 | $1572.70 | $1575.70 | $1553.60 | $1558.20 | 8.82M |
| 12/23/2025 | $1580.90 | $1580.90 | $1568.10 | $1570.70 | 7.51M |
| 12/22/2025 | $1573.50 | $1577.50 | $1565.30 | $1575.40 | 10.18M |
| 12/19/2025 | $1554.40 | $1574.20 | $1551.00 | $1565.10 | 13.94M |
| 12/18/2025 | $1535.20 | $1551.50 | $1535.20 | $1544.40 | 6.58M |
| 12/17/2025 | $1550.00 | $1550.00 | $1539.30 | $1544.40 | 7.12M |
| 12/16/2025 | $1545.00 | $1551.70 | $1538.80 | $1542.30 | 11.73M |
| 12/15/2025 | $1551.20 | $1558.60 | $1546.50 | $1556.20 | 5.77M |
| 12/12/2025 | $1550.80 | $1559.80 | $1546.10 | $1556.50 | 5.11M |
| 12/11/2025 | $1536.90 | $1550.00 | $1524.00 | $1545.00 | 4.71M |
| 12/10/2025 | $1534.00 | $1547.50 | $1531.40 | $1536.90 | 7.99M |
| 12/9/2025 | $1540.30 | $1542.50 | $1520.10 | $1529.40 | 11.50M |
| 12/8/2025 | $1539.20 | $1551.00 | $1535.00 | $1543.00 | 11.30M |
| 12/5/2025 | $1530.40 | $1545.80 | $1520.60 | $1540.60 | 10.18M |
| 12/4/2025 | $1536.00 | $1560.50 | $1517.60 | $1535.60 | 11.87M |
| 12/3/2025 | $1545.20 | $1552.40 | $1533.00 | $1538.80 | 6.09M |
| 12/2/2025 | $1561.10 | $1567.50 | $1542.00 | $1546.30 | 11.39M |
| 12/1/2025 | $1575.00 | $1577.50 | $1563.60 | $1566.10 | 11.39M |
| 11/30/2025 | $1575.00 | $1577.50 | $1563.60 | $1566.10 | 8.92M |
| 11/28/2025 | $1568.00 | $1581.30 | $1563.00 | $1567.50 | 8.96M |
| 11/27/2025 | $1575.00 | $1575.50 | $1556.00 | $1563.40 | 9.79M |
| 11/26/2025 | $1542.30 | $1571.60 | $1540.50 | $1569.90 | 14.05M |
| 11/25/2025 | $1535.90 | $1559.60 | $1525.10 | $1539.70 | 15.03M |
| 11/24/2025 | $1550.00 | $1550.00 | $1531.80 | $1535.90 | 18.43M |
| 11/21/2025 | $1541.00 | $1557.80 | $1540.10 | $1546.60 | 9.62M |
| 11/19/2025 | $1517.40 | $1522.30 | $1512.00 | $1518.90 | 5.69M |
| 11/18/2025 | $1521.70 | $1527.80 | $1510.50 | $1519.40 | 11.05M |
| 11/17/2025 | $1520.90 | $1523.70 | $1511.50 | $1518.30 | 5.87M |
| 11/14/2025 | $1505.50 | $1520.90 | $1505.50 | $1518.90 | 7.68M |
| 11/13/2025 | $1515.00 | $1522.10 | $1506.80 | $1510.90 | 7.20M |
| 11/12/2025 | $1505.00 | $1524.70 | $1500.00 | $1511.50 | 12.38M |
| 11/11/2025 | $1497.00 | $1498.80 | $1480.20 | $1493.40 | 7.13M |
| 11/10/2025 | $1477.90 | $1501.00 | $1475.50 | $1489.30 | 7.07M |
| 11/7/2025 | $1494.60 | $1498.40 | $1475.90 | $1478.00 | 7.82M |
| 11/6/2025 | $1484.00 | $1501.60 | $1476.20 | $1496.10 | 16.77M |
| 11/4/2025 | $1483.90 | $1492.80 | $1470.10 | $1473.10 | 10.01M |
| 11/3/2025 | $1486.00 | $1495.00 | $1479.30 | $1484.70 | 8.45M |
| 10/31/2025 | $1490.40 | $1497.50 | $1482.30 | $1486.40 | 8.76M |
| 10/30/2025 | $1500.00 | $1503.10 | $1484.00 | $1488.50 | 9.32M |
| 10/29/2025 | $1490.00 | $1508.30 | $1488.10 | $1504.20 | 11.88M |
| 10/28/2025 | $1484.10 | $1492.00 | $1477.60 | $1486.90 | 17.63M |
| 10/27/2025 | $1463.00 | $1485.00 | $1458.00 | $1484.10 | 14.11M |
| 10/24/2025 | $1450.00 | $1459.80 | $1441.00 | $1451.60 | 9.70M |
| 10/23/2025 | $1475.00 | $1482.90 | $1444.60 | $1448.40 | 18.71M |
| 10/21/2025 | $1468.00 | $1474.00 | $1460.00 | $1465.20 | 2.07M |
| 10/20/2025 | $1440.00 | $1473.80 | $1433.30 | $1466.80 | 24.72M |
| 10/17/2025 | $1401.00 | $1423.30 | $1399.10 | $1416.80 | 19.34M |
| 10/16/2025 | $1375.10 | $1400.50 | $1375.00 | $1398.30 | 12.32M |
| 10/15/2025 | $1383.00 | $1384.00 | $1372.70 | $1374.30 | 10.88M |
| 10/14/2025 | $1380.00 | $1388.00 | $1370.10 | $1375.90 | 9.77M |